佐鳥電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 518.3 | 520.8 | 516.7 | 520.8 | ±0 | ±0% | 9,600 |
| 2003/03/10 | 530.8 | 532.5 | 520.8 | 520.8 | -12.5 | -2.3% | 9,480 |
| 2003/03/07 | 541.7 | 542.5 | 530.8 | 533.3 | -9.2 | -1.7% | 11,040 |
| 2003/03/06 | 545.8 | 545.8 | 542.5 | 542.5 | -11.7 | -2.1% | 2,280 |
| 2003/03/05 | 547.5 | 554.2 | 545.8 | 554.2 | +5.9 | +1.1% | 2,760 |
| 2003/03/04 | 545.8 | 548.3 | 541.7 | 548.3 | +10 | +1.9% | 5,400 |
| 2003/03/03 | 540.8 | 541.7 | 538.3 | 538.3 | +0.8 | +0.1% | 2,040 |
| 2003/02/28 | 529.2 | 537.5 | 526.7 | 537.5 | +5 | +0.9% | 9,120 |
| 2003/02/27 | 529.2 | 532.5 | 526.7 | 532.5 | -8.3 | -1.5% | 3,600 |
| 2003/02/26 | 525 | 540.8 | 525 | 540.8 | -0.9 | -0.2% | 3,120 |
| 2003/02/25 | 545.8 | 545.8 | 528.3 | 541.7 | -9.1 | -1.7% | 2,640 |
| 2003/02/24 | 532.5 | 574.2 | 532.5 | 550.8 | +10 | +1.8% | 15,600 |
| 2003/02/21 | 534.2 | 541.7 | 531.7 | 540.8 | +7.5 | +1.4% | 11,400 |
| 2003/02/20 | 538.3 | 538.3 | 530 | 533.3 | +10.8 | +2.1% | 26,520 |
| 2003/02/19 | 525 | 525 | 512.5 | 522.5 | +11.7 | +2.3% | 6,960 |
| 2003/02/18 | 509.2 | 511.7 | 508.3 | 510.8 | +2.5 | +0.5% | 9,000 |
| 2003/02/17 | 529.2 | 529.2 | 508.3 | 508.3 | -12.5 | -2.4% | 24,600 |
| 2003/02/14 | 521.7 | 524.2 | 518.3 | 520.8 | +7.5 | +1.5% | 9,720 |
| 2003/02/13 | 500.8 | 513.3 | 500.8 | 513.3 | +12.5 | +2.5% | 9,360 |
| 2003/02/12 | 488.3 | 512.5 | 488.3 | 500.8 | +13.3 | +2.7% | 21,600 |
| 2003/02/10 | 475.8 | 491.7 | 475.8 | 487.5 | +12.5 | +2.6% | 6,360 |
| 2003/02/07 | 475 | 475 | 475 | 475 | -4.2 | -0.9% | 3,840 |
| 2003/02/06 | 475 | 479.2 | 474.2 | 479.2 | +4.2 | +0.9% | 7,560 |
| 2003/02/05 | 468.3 | 475.8 | 466.7 | 475 | ±0 | ±0% | 5,880 |
| 2003/02/04 | 475 | 475 | 475 | 475 | ±0 | ±0% | 1,680 |
| 2003/02/03 | 475 | 475 | 475 | 475 | -2.5 | -0.5% | 4,800 |
| 2003/01/31 | 477.5 | 478.3 | 475 | 477.5 | +0.8 | +0.2% | 3,360 |
| 2003/01/30 | 475 | 477.5 | 475 | 476.7 | +0.9 | +0.2% | 3,720 |
| 2003/01/29 | 490 | 491.7 | 475.8 | 475.8 | -7.5 | -1.6% | 13,320 |
| 2003/01/28 | 473.3 | 483.3 | 470.8 | 483.3 | +21.6 | +4.7% | 25,560 |
| 2003/01/27 | 475 | 475 | 461.7 | 461.7 | -5.8 | -1.2% | 3,480 |
| 2003/01/24 | 473.3 | 475 | 467.5 | 467.5 | ±0 | ±0% | 7,080 |
| 2003/01/23 | 465.8 | 467.5 | 465.8 | 467.5 | ±0 | ±0% | 2,760 |
| 2003/01/22 | 467.5 | 468.3 | 466.7 | 467.5 | +0.8 | +0.2% | 3,720 |
| 2003/01/21 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 3,960 |
| 2003/01/20 | 466.7 | 466.7 | 466.7 | 466.7 | -4.1 | -0.9% | 11,160 |
| 2003/01/17 | 459.2 | 470.8 | 459.2 | 470.8 | +20 | +4.4% | 5,280 |
| 2003/01/16 | 462.5 | 462.5 | 450.8 | 450.8 | -11.7 | -2.5% | 5,520 |
| 2003/01/15 | 457.5 | 462.5 | 457.5 | 462.5 | +12.5 | +2.8% | 3,120 |
| 2003/01/14 | 451.7 | 451.7 | 450 | 450 | -1.7 | -0.4% | 7,440 |
| 2003/01/10 | 456.7 | 456.7 | 443.3 | 451.7 | -2.5 | -0.6% | 5,760 |
| 2003/01/09 | 454.2 | 454.2 | 454.2 | 454.2 | +4.2 | +0.9% | 120 |
| 2003/01/08 | 455.8 | 455.8 | 450 | 450 | -5.8 | -1.3% | 480 |
| 2003/01/07 | 448.3 | 458.3 | 442.5 | 455.8 | +6.6 | +1.5% | 10,440 |
| 2003/01/06 | 449.2 | 449.2 | 449.2 | 449.2 | ±0 | ±0% | 2,040 |
| 2002/12/30 | 449.2 | 449.2 | 449.2 | 449.2 | +10 | +2.3% | 1,080 |
| 2002/12/27 | 446.7 | 446.7 | 437.5 | 439.2 | -6.6 | -1.5% | 3,840 |
| 2002/12/26 | 441.7 | 445.8 | 441.7 | 445.8 | +4.1 | +0.9% | 3,600 |
| 2002/12/25 | 450 | 460 | 433.3 | 441.7 | +8.4 | +1.9% | 9,120 |
| 2002/12/24 | 425.8 | 433.3 | 425.8 | 433.3 | +4.1 | +1% | 33,120 |
5501～
5550
件表示中 / 6977件
類似銘柄と比較する
現在ご覧いただいている「佐鳥電機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 佐鳥電機 | 185,600円 | +2.4% | +14.7% | 4.85% | 10.25倍 | 0.82倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| ナガホリ | 168,600円 | -2.1% | +15.4% | 0.59% | 64.65倍 | 1.99倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 橋本総ＨＤ | 131,400円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| 明治電機 | 213,600円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| オプティマス | 35,400円 | +7.1% | +231.9% | 5.08% | 21.97倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
